12,902€
-4,39%
Echtzeit-Aktienkurs Mitsubishi UFJ Financial Group Inc.
Bid:
Ask:
Aktienkurse zur Mitsubishi UFJ Financial Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 12,99 | 13,03 | 12,92 | 12,97 | -2,28% | 5.690,00 |
| 17.11.2025 | 13,48 | 13,52 | 13,27 | 13,27 | -2,18% | 1.500,00 |
| 14.11.2025 | 13,48 | 13,66 | 13,35 | 13,57 | 0,50% | - |
| 13.11.2025 | 13,65 | 13,66 | 13,26 | 13,50 | 1,01% | 175,00 |
| 12.11.2025 | 13,40 | 13,49 | 13,35 | 13,36 | 2,05% | 86,00 |
| 11.11.2025 | 13,10 | 13,20 | 12,97 | 13,09 | -0,54% | - |
| 10.11.2025 | 13,10 | 13,22 | 13,02 | 13,17 | 4,68% | - |
| 07.11.2025 | 13,05 | 13,11 | 12,58 | 12,58 | -4,06% | 2.000,00 |
| 06.11.2025 | 13,16 | 13,21 | 12,96 | 13,11 | 1,05% | - |
| 05.11.2025 | 13,05 | 13,20 | 12,95 | 12,97 | -1,65% | 3.551,00 |
| 04.11.2025 | 13,14 | 13,25 | 13,00 | 13,19 | 1,40% | 100,00 |
| 03.11.2025 | 13,08 | 13,20 | 13,01 | 13,01 | -0,79% | - |
| 31.10.2025 | 13,04 | 13,18 | 13,01 | 13,11 | 0,90% | 2.000,00 |
| 30.10.2025 | 13,06 | 13,15 | 12,96 | 12,99 | -0,05% | - |
| 29.10.2025 | 12,88 | 13,02 | 12,76 | 13,00 | 1,95% | - |
| 28.10.2025 | 12,88 | 12,96 | 12,75 | 12,75 | -1,48% | 872,00 |
| 27.10.2025 | 12,79 | 12,94 | 12,74 | 12,94 | 1,68% | 1.677,00 |
| 24.10.2025 | 12,60 | 12,77 | 12,54 | 12,73 | -0,35% | - |
| 23.10.2025 | 12,77 | 12,82 | 12,72 | 12,78 | -1,24% | - |
| 22.10.2025 | 12,96 | 13,05 | 12,77 | 12,94 | -1,61% | - |
| 21.10.2025 | 13,09 | 13,16 | 13,05 | 13,15 | -0,53% | - |
| 20.10.2025 | 13,19 | 13,34 | 13,16 | 13,22 | 2,64% | - |
| 17.10.2025 | 12,72 | 12,89 | 12,65 | 12,88 | -1,35% | - |
| 16.10.2025 | 13,01 | 13,14 | 13,00 | 13,05 | 0,72% | - |
| 15.10.2025 | 13,04 | 13,17 | 12,90 | 12,96 | 0,57% | 1.500,00 |
| 14.10.2025 | 12,76 | 12,94 | 12,74 | 12,89 | 0,79% | 8.562,00 |
| 13.10.2025 | 12,93 | 12,93 | 12,70 | 12,79 | -0,23% | 5.000,00 |
| 10.10.2025 | 12,93 | 12,95 | 12,75 | 12,82 | -3,98% | - |
| 09.10.2025 | 13,24 | 13,35 | 13,17 | 13,35 | 0,82% | 274,00 |
| 08.10.2025 | 13,23 | 13,27 | 13,20 | 13,24 | 0,98% | - |
| 07.10.2025 | 12,97 | 13,16 | 12,93 | 13,11 | -1,28% | - |
| 06.10.2025 | 13,20 | 13,30 | 13,15 | 13,28 | -0,80% | - |
| 03.10.2025 | 13,35 | 13,49 | 13,31 | 13,39 | 1,32% | 2.000,00 |
| 02.10.2025 | 13,19 | 13,24 | 13,07 | 13,21 | -0,59% | - |
| 01.10.2025 | 13,36 | 13,45 | 13,28 | 13,29 | -1,69% | 7,00 |
| 30.09.2025 | 13,67 | 13,83 | 13,49 | 13,52 | 0,19% | 2.950,00 |
| 29.09.2025 | 13,39 | 13,54 | 13,32 | 13,50 | -1,33% | 1.987,00 |
| 26.09.2025 | 13,71 | 13,72 | 13,61 | 13,68 | 0,69% | - |
| 25.09.2025 | 13,51 | 13,65 | 13,43 | 13,58 | 0,36% | 4.000,00 |
| 24.09.2025 | 13,47 | 13,70 | 13,46 | 13,53 | -0,93% | 500,00 |
| 23.09.2025 | 13,51 | 13,80 | 13,51 | 13,66 | -0,05% | 2.000,00 |
| 22.09.2025 | 13,58 | 13,68 | 13,53 | 13,67 | 1,25% | - |
| 19.09.2025 | 13,44 | 13,50 | 13,33 | 13,50 | 1,90% | - |
| 18.09.2025 | 13,14 | 13,29 | 13,13 | 13,25 | 0,98% | - |
| 17.09.2025 | 13,20 | 13,22 | 13,04 | 13,12 | 0,55% | - |
| 16.09.2025 | 13,21 | 13,23 | 13,02 | 13,05 | -1,87% | 150,00 |
| 15.09.2025 | 13,20 | 13,35 | 13,16 | 13,30 | 0,56% | - |
| 12.09.2025 | 13,26 | 13,31 | 13,14 | 13,22 | -0,85% | - |
| 11.09.2025 | 13,28 | 13,36 | 13,21 | 13,33 | -0,92% | - |
| 10.09.2025 | 13,44 | 13,52 | 13,41 | 13,46 | 1,08% | - |
| 09.09.2025 | 13,09 | 13,34 | 13,00 | 13,31 | 1,01% | - |
| 08.09.2025 | 13,15 | 13,26 | 13,08 | 13,18 | 1,29% | 301,00 |
| 05.09.2025 | 13,11 | 13,18 | 12,94 | 13,01 | -1,14% | - |
| 04.09.2025 | 13,02 | 13,20 | 12,98 | 13,16 | 2,31% | 390,00 |
| 03.09.2025 | 12,73 | 12,91 | 12,63 | 12,87 | -2,90% | - |
| 02.09.2025 | 13,12 | 13,26 | 12,97 | 13,25 | 1,11% | 1.668,00 |
| 01.09.2025 | 13,04 | 13,13 | 13,01 | 13,10 | -0,23% | - |
| 29.08.2025 | 13,18 | 13,26 | 12,99 | 13,13 | -0,54% | - |
| 28.08.2025 | 13,23 | 13,28 | 13,14 | 13,21 | 0,67% | 316,00 |
| 27.08.2025 | 13,08 | 13,18 | 13,06 | 13,12 | -1,72% | - |
| 26.08.2025 | 13,27 | 13,41 | 13,15 | 13,35 | 0,14% | - |
| 25.08.2025 | 13,30 | 13,34 | 13,18 | 13,33 | 0,20% | - |
| 22.08.2025 | 13,26 | 13,36 | 13,23 | 13,30 | 1,03% | - |
| 21.08.2025 | 13,15 | 13,19 | 13,11 | 13,17 | -0,48% | - |
| 20.08.2025 | 13,22 | 13,25 | 13,11 | 13,23 | 1,09% | 7.432,00 |
| 19.08.2025 | 13,12 | 13,14 | 13,01 | 13,09 | -2,11% | 300,00 |
| 18.08.2025 | 13,43 | 13,48 | 13,34 | 13,37 | -1,40% | - |
| 15.08.2025 | 13,85 | 13,86 | 13,52 | 13,56 | 3,23% | 991,00 |
| 14.08.2025 | 13,08 | 13,16 | 13,00 | 13,13 | 2,01% | 5.000,00 |
| 13.08.2025 | 12,84 | 12,93 | 12,81 | 12,88 | -0,65% | - |
| 12.08.2025 | 12,87 | 13,06 | 12,77 | 12,96 | 4,68% | 400,00 |
| 11.08.2025 | 12,34 | 12,88 | 12,34 | 12,38 | -0,72% | - |
| 08.08.2025 | 12,39 | 12,47 | 12,34 | 12,47 | 0,67% | 232,00 |
| 07.08.2025 | 12,29 | 12,49 | 12,26 | 12,39 | 2,02% | - |
| 06.08.2025 | 12,16 | 12,17 | 12,05 | 12,14 | 0,36% | - |
| 05.08.2025 | 12,13 | 12,18 | 12,01 | 12,10 | 0,25% | - |
| 04.08.2025 | 11,92 | 12,08 | 11,72 | 12,07 | -1,60% | - |
| 01.08.2025 | 12,36 | 12,39 | 11,99 | 12,26 | 0,49% | - |
| 31.07.2025 | 12,40 | 12,41 | 12,15 | 12,20 | 0,07% | - |
| 30.07.2025 | 12,22 | 12,35 | 12,13 | 12,20 | 0,68% | 405,00 |
| 29.07.2025 | 12,10 | 12,29 | 12,05 | 12,11 | -0,29% | - |
| 28.07.2025 | 12,16 | 12,20 | 12,08 | 12,15 | -3,15% | - |
| 25.07.2025 | 12,48 | 12,55 | 12,33 | 12,54 | -0,59% | - |
| 24.07.2025 | 12,59 | 12,67 | 12,42 | 12,62 | 3,16% | - |
| 23.07.2025 | 12,16 | 12,35 | 12,07 | 12,23 | 5,17% | 13.153,00 |
| 22.07.2025 | 11,57 | 11,69 | 11,53 | 11,63 | 0,74% | - |
| 21.07.2025 | 11,38 | 11,60 | 11,37 | 11,55 | 1,09% | - |
| 18.07.2025 | 11,42 | 11,49 | 11,30 | 11,42 | -1,14% | 51,00 |
| 17.07.2025 | 11,44 | 11,58 | 11,39 | 11,55 | 0,99% | - |
| 16.07.2025 | 11,37 | 11,55 | 11,31 | 11,44 | -1,57% | - |
| 15.07.2025 | 11,57 | 11,66 | 11,54 | 11,62 | -0,60% | - |
| 14.07.2025 | 11,61 | 11,71 | 11,55 | 11,69 | -0,09% | 776,00 |
| 11.07.2025 | 11,77 | 11,78 | 11,56 | 11,70 | 0,73% | - |
| 10.07.2025 | 11,47 | 11,63 | 11,44 | 11,62 | -0,10% | - |
| 09.07.2025 | 11,48 | 11,64 | 11,46 | 11,63 | 0,52% | - |
| 08.07.2025 | 11,52 | 11,63 | 11,49 | 11,57 | 0,12% | 5.487,00 |
| 07.07.2025 | 11,56 | 11,68 | 11,46 | 11,56 | -2,20% | - |
| 04.07.2025 | 11,85 | 11,89 | 11,80 | 11,82 | 0,47% | - |
| 03.07.2025 | 11,69 | 11,91 | 11,64 | 11,76 | 0,60% | 300,00 |
| 02.07.2025 | 11,66 | 11,71 | 11,58 | 11,69 | 0,62% | 40,00 |